Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safehold Inc (NY: SAFE )

26.95 -0.54 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 275.15 279.77 272.41 275.42 52,741 +2.47(+0.91%)
Feb 25, 2022 276.85 275.34 271.00 272.94 25,935 -2.84(-1.03%)
Feb 24, 2022 254.91 276.49 251.36 275.78 73,086 +15.29(+5.87%)
Feb 23, 2022 271.70 273.28 259.74 260.49 74,191 -9.04(-3.35%)
Feb 22, 2022 268.47 272.44 262.88 269.53 52,460 -1.86(-0.69%)
Feb 18, 2022 271.39 0 +2.44(+0.91%)
Feb 17, 2022 286.55 287.21 267.67 268.96 46,478 -20.08(-6.95%)
Feb 16, 2022 289.25 291.87 277.60 289.03 46,087 +0.97(+0.34%)
Feb 15, 2022 289.17 296.96 282.87 288.06 63,587 +10.95(+3.95%)
Feb 14, 2022 286.99 294.48 276.54 277.11 56,186 -8.95(-3.13%)
Feb 11, 2022 288.10 298.47 282.61 286.06 46,153 -3.15(-1.09%)
Feb 10, 2022 283.36 294.00 280.57 289.21 84,443 +1.06(+0.37%)
Feb 09, 2022 278.93 291.16 278.93 288.14 86,301 +21.01(+7.86%)
Feb 08, 2022 274.50 279.55 267.05 267.14 24,232 -7.53(-2.74%)
Feb 07, 2022 267.89 276.67 267.89 274.67 38,162 +5.63(+2.09%)
Feb 04, 2022 266.65 272.46 260.71 269.05 40,301 -0.53(-0.20%)
Feb 03, 2022 267.45 269.58 45,923 -2.75(-1.01%)
Feb 02, 2022 278.40 278.48 270.15 272.32 63,866 -4.17(-1.51%)
Feb 01, 2022 273.79 278.35 268.11 276.49 31,968 +2.17(+0.79%)
Jan 31, 2022 261.47 274.41 274.32 38,765 +13.52(+5.18%)
Jan 28, 2022 260.40 260.89 249.63 260.80 38,548 -0.58(-0.22%)
Jan 27, 2022 259.78 263.86 257.43 261.38 43,460 +1.42(+0.55%)
Jan 26, 2022 267.89 275.29 258.32 259.96 29,749 -4.48(-1.69%)
Jan 25, 2022 262.44 270.73 260.67 264.44 51,407 -2.88(-1.08%)
Jan 24, 2022 270.33 272.10 258.17 267.32 68,750 -6.65(-2.43%)
Jan 21, 2022 273.79 282.69 269.44 273.96 47,565 -0.53(-0.19%)
Jan 20, 2022 288.06 293.29 272.37 274.50 65,618 -19.06(-6.49%)
Jan 19, 2022 305.78 308.33 293.11 293.55 21,552 -9.93(-3.27%)
Jan 18, 2022 309.02 310.21 302.28 303.48 19,790 -9.40(-3.00%)
Jan 14, 2022 312.87 0 -3.01(-0.95%)
Jan 13, 2022 317.93 318.06 314.77 315.89 14,002 -0.35(-0.11%)
Jan 12, 2022 310.44 318.99 310.44 316.24 21,151 +5.85(+1.88%)
Jan 11, 2022 310.61 313.81 302.46 310.39 30,826 +0.49(+0.16%)
Jan 10, 2022 311.77 312.56 305.64 309.90 30,327 -3.10(-0.99%)
Jan 07, 2022 320.41 323.78 312.56 313.01 37,092 -9.53(-2.95%)
Jan 06, 2022 333.35 335.74 321.92 322.54 39,427 -11.12(-3.33%)
Jan 05, 2022 353.87 353.87 333.61 333.66 25,599 -21.89(-6.16%)
Jan 04, 2022 354.98 357.46 351.25 355.55 24,255 +0.62(+0.17%)
Jan 03, 2022 355.42 357.35 348.06 354.93 36,463 +1.06(+0.30%)
Dec 31, 2021 349.44 355.42 348.86 353.87 22,886 +5.23(+1.50%)
Dec 30, 2021 346.64 350.28 345.67 348.64 29,948 +3.86(+1.12%)
Dec 29, 2021 344.34 345.34 339.43 344.78 18,030 +1.73(+0.50%)
Dec 28, 2021 343.01 345.09 340.17 343.05 18,522 +0.18(+0.05%)
Dec 27, 2021 338.58 343.90 338.36 342.88 20,966 +5.72(+1.70%)
Dec 23, 2021 337.03 337.69 333.20 337.16 17,347 +1.59(+0.48%)
Dec 22, 2021 330.95 337.29 330.88 335.56 33,322 +5.81(+1.76%)
Dec 21, 2021 319.26 330.51 317.99 329.76 32,247 +13.78(+4.36%)
Dec 20, 2021 316.69 317.79 310.26 315.98 28,553 -2.70(-0.85%)
Dec 17, 2021 319.61 329.80 318.10 318.68 166,753 -0.62(-0.19%)
Dec 16, 2021 328.07 328.07 317.17 319.30 34,394 -6.07(-1.87%)
Dec 15, 2021 314.56 326.88 309.90 325.37 41,927 +10.41(+3.31%)
Dec 14, 2021 320.67 320.67 314.25 314.96 27,688 -6.16(-1.92%)
Dec 13, 2021 315.80 322.80 310.17 321.12 35,350 +4.17(+1.31%)
Dec 10, 2021 326.44 327.81 316.11 316.95 24,088 -6.34(-1.96%)
Dec 09, 2021 328.12 328.12 323.24 323.29 23,714 -5.63(-1.71%)
Dec 08, 2021 328.87 334.28 326.97 328.92 20,343 +1.06(+0.32%)
Dec 07, 2021 331.75 333.30 326.17 327.85 24,962 +1.46(+0.45%)
Dec 06, 2021 320.89 329.23 319.41 326.39 36,011 +8.91(+2.81%)
Dec 03, 2021 318.28 319.21 314.03 317.48 29,725 -0.18(-0.06%)
Dec 02, 2021 308.00 319.79 307.11 317.66 28,838 +11.48(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.